日産自動車の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 620 | 627.5 | 616.1 | 617.4 | -10.9 | -1.7% | 16,101,500 |
| 2021/08/02 | 634.5 | 638 | 624 | 628.3 | -2.6 | -0.4% | 16,246,200 |
| 2021/07/30 | 617.9 | 631.9 | 612.2 | 630.9 | +3 | +0.5% | 30,314,700 |
| 2021/07/29 | 630 | 650 | 624.5 | 627.9 | +34.2 | +5.8% | 62,769,000 |
| 2021/07/28 | 577.9 | 593.8 | 576.2 | 593.7 | +22.2 | +3.9% | 22,702,900 |
| 2021/07/27 | 564.5 | 573.9 | 559.7 | 571.5 | +11.7 | +2.1% | 15,106,200 |
| 2021/07/26 | 565 | 569.2 | 558.5 | 559.8 | +4.2 | +0.8% | 8,851,400 |
| 2021/07/21 | 556.6 | 566.5 | 554.7 | 555.6 | +9.7 | +1.8% | 15,175,400 |
| 2021/07/20 | 553 | 554.6 | 545.9 | 545.9 | -16 | -2.8% | 13,183,300 |
| 2021/07/19 | 566.2 | 571.6 | 558.7 | 561.9 | -14.3 | -2.5% | 11,752,100 |
| 2021/07/16 | 571.6 | 581.4 | 567 | 576.2 | +9.4 | +1.7% | 13,658,900 |
| 2021/07/15 | 570.2 | 574.3 | 566.5 | 566.8 | -13.4 | -2.3% | 10,476,900 |
| 2021/07/14 | 583 | 588.7 | 578.9 | 580.2 | -6.9 | -1.2% | 13,307,400 |
| 2021/07/13 | 589.9 | 591.2 | 582.8 | 587.1 | +1.1 | +0.2% | 11,621,500 |
| 2021/07/12 | 593.3 | 599.3 | 585.3 | 586 | +9.9 | +1.7% | 16,717,800 |
| 2021/07/09 | 568.6 | 577.8 | 560 | 576.1 | -2.5 | -0.4% | 16,255,000 |
| 2021/07/08 | 584.3 | 588.9 | 575.5 | 578.6 | -5.6 | -1% | 12,799,200 |
| 2021/07/07 | 578.4 | 586.6 | 574 | 584.2 | -11.3 | -1.9% | 19,463,200 |
| 2021/07/06 | 579.5 | 596 | 579 | 595.5 | +17.6 | +3% | 20,413,000 |
| 2021/07/05 | 562.5 | 578.7 | 561.5 | 577.9 | +10.3 | +1.8% | 15,328,600 |
| 2021/07/02 | 555 | 570.6 | 552.2 | 567.6 | +19.8 | +3.6% | 17,937,300 |
| 2021/07/01 | 556.1 | 557.7 | 543.6 | 547.8 | -3.5 | -0.6% | 10,374,000 |
| 2021/06/30 | 557.2 | 560.5 | 551.3 | 551.3 | -3.5 | -0.6% | 10,050,000 |
| 2021/06/29 | 554.9 | 558.5 | 550.9 | 554.8 | -11.3 | -2% | 10,526,300 |
| 2021/06/28 | 553.1 | 567.7 | 553.1 | 566.1 | +13.5 | +2.4% | 13,461,900 |
| 2021/06/25 | 548.4 | 553 | 545 | 552.6 | +10 | +1.8% | 8,861,200 |
| 2021/06/24 | 544 | 548.2 | 540.5 | 542.6 | +3.8 | +0.7% | 9,613,100 |
| 2021/06/23 | 539 | 541.2 | 533.5 | 538.8 | -3.9 | -0.7% | 7,746,000 |
| 2021/06/22 | 538.2 | 545.2 | 535 | 542.7 | +19.6 | +3.7% | 14,336,000 |
| 2021/06/21 | 530.9 | 532 | 517.5 | 523.1 | -22.2 | -4.1% | 20,155,100 |
| 2021/06/18 | 553.9 | 555 | 544.2 | 545.3 | -16.8 | -3% | 16,314,600 |
| 2021/06/17 | 563.2 | 565.9 | 561.2 | 562.1 | +3 | +0.5% | 8,083,400 |
| 2021/06/16 | 564.8 | 568.3 | 559.1 | 559.1 | -3.9 | -0.7% | 8,472,500 |
| 2021/06/15 | 553 | 563 | 551.8 | 563 | +7.7 | +1.4% | 10,625,900 |
| 2021/06/14 | 553.9 | 562.9 | 553.3 | 555.3 | +6.5 | +1.2% | 8,443,100 |
| 2021/06/11 | 550.5 | 550.8 | 541.2 | 548.8 | -7.9 | -1.4% | 14,961,500 |
| 2021/06/10 | 551 | 558.2 | 550.5 | 556.7 | +1.7 | +0.3% | 7,867,600 |
| 2021/06/09 | 558.4 | 563.8 | 555 | 555 | -3.5 | -0.6% | 6,167,500 |
| 2021/06/08 | 557.3 | 564.1 | 553.5 | 558.5 | +0.4 | +0.1% | 10,146,700 |
| 2021/06/07 | 564.5 | 571 | 552.2 | 558.1 | -13.1 | -2.3% | 11,682,800 |
| 2021/06/04 | 566.7 | 571.4 | 563.1 | 571.2 | +9 | +1.6% | 11,794,200 |
| 2021/06/03 | 553.9 | 569.3 | 551.9 | 562.2 | +8.3 | +1.5% | 11,847,700 |
| 2021/06/02 | 546.1 | 556.2 | 544.8 | 553.9 | +9.4 | +1.7% | 9,990,200 |
| 2021/06/01 | 542.8 | 545.7 | 536.8 | 544.5 | +5.4 | +1% | 8,265,100 |
| 2021/05/31 | 549 | 550.6 | 537.5 | 539.1 | -14.2 | -2.6% | 12,047,600 |
| 2021/05/28 | 546.7 | 555.7 | 545.1 | 553.3 | +16.6 | +3.1% | 15,326,900 |
| 2021/05/27 | 529 | 537.2 | 526.6 | 536.7 | +9.7 | +1.8% | 27,266,500 |
| 2021/05/26 | 530 | 536 | 526.2 | 527 | -5.4 | -1% | 11,608,600 |
| 2021/05/25 | 536 | 536.5 | 529.5 | 532.4 | -0.4 | -0.1% | 8,409,800 |
| 2021/05/24 | 531.2 | 538.2 | 531.2 | 532.8 | +4.7 | +0.9% | 9,895,000 |
951～
1000
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「日産自」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日産自 | 34,600円 | -1.1% | +47.5% | 0.00% | 60.38倍 | 0.24倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| アイシン | 180,200円 | +0.1% | +24.0% | 3.61% | 10.93倍 | 0.69倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
| いすゞ | 181,600円 | +2.9% | - | 5.07% | 9.95倍 | 0.90倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| ヤマハ 発 | 108,100円 | +4.8% | +25.6% | 4.63% | 7.49倍 | 0.90倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| 三菱自 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.58倍 | 0.58倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
